永贵电器(300351)股票行情 永贵电器股票行情 300351股票行情_爱股网
永贵电器(300351)股票行情
永贵电器(300351)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 17.11 | 17.65 | 0.54 | 3.16% | 17.05 | 17.88 | 161707 | 28236.76 | 6.17% | 11.00 |
| 2025-10-23 | 16.82 | 17.11 | 0.18 | 1.06% | 16.45 | 17.13 | 114240 | 19183.91 | 4.36% | 20.00 |
| 2025-10-22 | 17.21 | 16.93 | -0.31 | -1.80% | 16.82 | 17.21 | 99936 | 16967.87 | 3.82% | 5.00 |
| 2025-10-21 | 17.23 | 17.24 | -0.06 | -0.35% | 17.10 | 17.40 | 119811 | 20641.46 | 4.57% | 10.00 |
| 2025-10-20 | 17.55 | 17.30 | 0.00 | 0.00% | 17.11 | 17.66 | 126774 | 21998.74 | 4.84% | 0.00 |
| 2025-10-17 | 18.61 | 17.30 | -1.42 | -7.59% | 17.30 | 18.79 | 253422 | 45410.45 | 9.68% | 6.00 |
| 2025-10-16 | 19.82 | 18.72 | -0.20 | -1.06% | 18.59 | 19.92 | 463522 | 89342.55 | 17.70% | 0.00 |
| 2025-10-15 | 18.43 | 18.92 | 0.46 | 2.49% | 18.16 | 18.99 | 184637 | 34453.01 | 7.05% | 0.00 |
| 2025-10-14 | 18.69 | 18.46 | -0.04 | -0.22% | 18.31 | 19.21 | 196088 | 36757.58 | 7.49% | 4.00 |
| 2025-10-13 | 18.00 | 18.50 | -0.20 | -1.07% | 17.51 | 18.70 | 162897 | 29573.60 | 6.22% | 0.00 |
| 2025-10-10 | 18.59 | 18.70 | 0.07 | 0.38% | 18.23 | 18.94 | 162762 | 30279.09 | 6.22% | 5.00 |
| 2025-10-09 | 18.75 | 18.63 | 0.03 | 0.16% | 18.45 | 18.88 | 160671 | 29974.55 | 6.14% | 0.00 |
| 2025-09-30 | 18.70 | 18.60 | -0.25 | -1.33% | 18.55 | 18.91 | 173540 | 32466.03 | 6.63% | 0.00 |
| 2025-09-29 | 17.82 | 18.85 | 1.06 | 5.96% | 17.82 | 19.10 | 299137 | 56070.54 | 11.42% | 20.00 |
| 2025-09-26 | 18.15 | 17.79 | -0.47 | -2.57% | 17.77 | 18.22 | 96885 | 17436.80 | 3.70% | 0.00 |
| 2025-09-25 | 18.37 | 18.26 | -0.08 | -0.44% | 18.21 | 18.93 | 130545 | 24177.34 | 4.98% | 0.00 |
| 2025-09-24 | 18.18 | 18.34 | 0.04 | 0.22% | 17.98 | 18.39 | 110489 | 20151.43 | 4.22% | 0.00 |
| 2025-09-23 | 18.40 | 18.30 | 0.19 | 1.05% | 17.87 | 18.68 | 159974 | 29123.85 | 6.11% | 0.00 |
| 2025-09-22 | 17.88 | 18.11 | 0.21 | 1.17% | 17.71 | 18.26 | 94250 | 16984.70 | 3.60% | 31.00 |
| 2025-09-19 | 18.19 | 17.90 | -0.36 | -1.97% | 17.70 | 18.30 | 132451 | 23736.45 | 5.06% | 2.00 |
| 2025-09-18 | 18.38 | 18.26 | -0.12 | -0.65% | 18.09 | 18.99 | 256738 | 47545.30 | 9.80% | 0.00 |
| 2025-09-17 | 17.92 | 18.38 | 0.48 | 2.68% | 17.76 | 18.42 | 189762 | 34613.86 | 7.25% | 0.00 |
| 2025-09-16 | 17.55 | 17.90 | 0.49 | 2.81% | 17.31 | 17.95 | 124767 | 22060.21 | 4.76% | 0.00 |
| 2025-09-15 | 17.41 | 17.41 | -0.15 | -0.85% | 17.37 | 17.69 | 76440 | 13364.53 | 2.92% | 0.00 |
| 2025-09-12 | 17.72 | 17.56 | -0.09 | -0.51% | 17.48 | 17.78 | 116131 | 20477.33 | 4.43% | 25.00 |
| 2025-09-11 | 17.10 | 17.65 | 0.49 | 2.86% | 17.00 | 17.69 | 149168 | 26011.57 | 5.70% | 5.00 |
| 2025-09-10 | 17.21 | 17.16 | -0.09 | -0.52% | 17.08 | 17.41 | 68120 | 11729.40 | 2.60% | 0.00 |
| 2025-09-09 | 17.52 | 17.25 | -0.24 | -1.37% | 17.18 | 17.74 | 95327 | 16591.60 | 3.64% | 4.00 |
| 2025-09-08 | 17.53 | 17.49 | -0.01 | -0.06% | 17.31 | 17.59 | 101235 | 17669.11 | 3.87% | 0.00 |
| 2025-09-05 | 16.95 | 17.50 | 0.60 | 3.55% | 16.88 | 17.50 | 108048 | 18631.32 | 4.13% | 5.00 |
| 2025-09-04 | 17.20 | 16.90 | -0.25 | -1.46% | 16.68 | 17.41 | 107327 | 18327.44 | 4.10% | 0.00 |
| 2025-09-03 | 17.50 | 17.15 | -0.35 | -2.00% | 17.05 | 17.60 | 94732 | 16396.02 | 3.62% | 0.00 |
| 2025-09-02 | 18.00 | 17.50 | -0.42 | -2.34% | 17.15 | 18.00 | 142625 | 24855.90 | 5.45% | 0.00 |
| 2025-09-01 | 18.14 | 17.92 | -0.22 | -1.21% | 17.87 | 18.29 | 101104 | 18200.32 | 3.86% | 0.00 |
| 2025-08-29 | 18.35 | 18.14 | -0.27 | -1.47% | 18.02 | 18.44 | 134727 | 24497.97 | 5.14% | 0.00 |
| 2025-08-28 | 18.02 | 18.41 | 0.27 | 1.49% | 17.60 | 18.41 | 173784 | 31301.37 | 6.64% | 0.00 |
| 2025-08-27 | 18.52 | 18.14 | -0.48 | -2.58% | 18.14 | 18.94 | 170950 | 31769.21 | 6.53% | 16.00 |
| 2025-08-26 | 18.70 | 18.62 | -0.20 | -1.06% | 18.50 | 18.94 | 154549 | 28959.15 | 5.90% | 0.00 |
| 2025-08-25 | 19.10 | 18.82 | -0.19 | -1.00% | 18.58 | 19.10 | 203973 | 38293.50 | 7.79% | 0.00 |
| 2025-08-22 | 19.06 | 19.01 | -0.16 | -0.83% | 18.80 | 19.30 | 216772 | 41128.04 | 8.28% | 0.00 |
| 2025-08-21 | 19.75 | 19.17 | -0.37 | -1.89% | 19.02 | 19.95 | 201957 | 38950.73 | 7.71% | 0.00 |
| 2025-08-20 | 19.20 | 19.54 | 0.19 | 0.98% | 18.96 | 19.64 | 204510 | 39697.02 | 7.81% | 20.00 |
| 2025-08-19 | 19.95 | 19.35 | -0.80 | -3.97% | 19.20 | 20.09 | 325221 | 63444.29 | 12.42% | 0.00 |
| 2025-08-18 | 19.46 | 20.15 | 0.96 | 5.00% | 19.26 | 20.50 | 441632 | 87730.05 | 16.86% | 11.00 |
| 2025-08-15 | 18.86 | 19.19 | 0.67 | 3.62% | 18.69 | 19.37 | 399780 | 76222.52 | 15.27% | 5.00 |
| 2025-08-14 | 19.54 | 18.52 | -1.58 | -7.86% | 18.49 | 19.89 | 510536 | 96730.50 | 19.49% | 5.00 |
| 2025-08-13 | 18.71 | 20.10 | 2.49 | 14.14% | 18.21 | 20.90 | 723256 | 140473.31 | 27.62% | 115.00 |
| 2025-08-12 | 17.28 | 17.61 | 0.23 | 1.32% | 17.20 | 17.84 | 242824 | 42456.88 | 9.27% | 23.00 |
| 2025-08-11 | 17.23 | 17.38 | 0.26 | 1.52% | 16.91 | 17.46 | 247000 | 42522.98 | 9.43% | 0.00 |
| 2025-08-08 | 16.45 | 17.12 | 0.63 | 3.82% | 16.40 | 17.22 | 273527 | 46249.34 | 10.44% | 0.00 |
| 2025-08-07 | 16.66 | 16.49 | -0.17 | -1.02% | 16.45 | 16.75 | 81855 | 13542.36 | 3.13% | 0.00 |
| 2025-08-06 | 16.36 | 16.66 | 0.22 | 1.34% | 16.33 | 16.97 | 126707 | 21157.10 | 4.84% | 0.00 |
| 2025-08-05 | 16.28 | 16.44 | 0.20 | 1.23% | 16.22 | 16.47 | 68302 | 11194.68 | 2.61% | 0.00 |
| 2025-08-04 | 15.86 | 16.24 | 0.26 | 1.63% | 15.82 | 16.26 | 56573 | 9113.49 | 2.16% | 0.00 |
| 2025-08-01 | 16.07 | 15.98 | -0.18 | -1.11% | 15.93 | 16.17 | 71864 | 11520.15 | 2.74% | 0.00 |
| 2025-07-31 | 16.02 | 16.16 | 0.14 | 0.87% | 15.97 | 16.66 | 138252 | 22556.41 | 5.28% | 0.00 |
| 2025-07-30 | 16.32 | 16.02 | -0.32 | -1.96% | 15.89 | 16.32 | 73330 | 11814.88 | 2.80% | 0.00 |
| 2025-07-29 | 16.30 | 16.34 | 0.02 | 0.12% | 16.08 | 16.34 | 72899 | 11811.89 | 2.78% | 0.00 |
| 2025-07-28 | 16.33 | 16.32 | -0.05 | -0.31% | 16.28 | 16.43 | 56017 | 9159.42 | 2.14% | 0.00 |
| 2025-07-25 | 16.43 | 16.37 | -0.04 | -0.24% | 16.26 | 16.45 | 56356 | 9211.01 | 2.15% | 0.00 |
| 2025-07-24 | 16.24 | 16.41 | 0.18 | 1.11% | 16.24 | 16.42 | 58619 | 9584.30 | 2.24% | 0.00 |
| 2025-07-23 | 16.55 | 16.23 | -0.29 | -1.76% | 16.22 | 16.60 | 79119 | 12935.29 | 3.02% | 0.00 |
| 2025-07-22 | 16.60 | 16.52 | -0.09 | -0.54% | 16.38 | 16.61 | 73236 | 12083.39 | 2.80% | 0.00 |
| 2025-07-21 | 16.42 | 16.61 | 0.22 | 1.34% | 16.39 | 16.69 | 98909 | 16348.35 | 3.78% | 0.00 |
| 2025-07-18 | 16.44 | 16.39 | -0.08 | -0.49% | 16.31 | 16.52 | 52481 | 8596.15 | 2.00% | 0.00 |
| 2025-07-17 | 16.42 | 16.47 | 0.07 | 0.43% | 16.25 | 16.48 | 69036 | 11331.68 | 2.64% | 0.00 |
| 2025-07-16 | 16.40 | 16.40 | 0.01 | 0.06% | 16.28 | 16.52 | 67163 | 11029.76 | 2.56% | 20.00 |
| 2025-07-15 | 16.47 | 16.39 | -0.05 | -0.30% | 16.21 | 16.60 | 74076 | 12160.27 | 2.83% | 0.00 |
| 2025-07-14 | 16.39 | 16.44 | 0.21 | 1.29% | 16.26 | 16.66 | 98719 | 16279.40 | 3.77% | 13.00 |
| 2025-07-11 | 16.35 | 16.23 | -0.13 | -0.79% | 16.16 | 16.36 | 91235 | 14805.43 | 3.48% | 1.00 |
| 2025-07-10 | 16.45 | 16.36 | -0.17 | -1.03% | 16.33 | 16.70 | 107963 | 17754.47 | 4.12% | 22.00 |
| 2025-07-09 | 16.44 | 16.53 | 0.10 | 0.61% | 16.41 | 16.84 | 175286 | 29199.82 | 6.69% | 0.00 |
| 2025-07-08 | 16.42 | 16.43 | -0.17 | -1.02% | 16.36 | 16.66 | 173765 | 28566.63 | 6.64% | 17.00 |
| 2025-07-07 | 15.74 | 16.60 | 0.84 | 5.33% | 15.66 | 17.18 | 239713 | 39581.96 | 9.15% | 1.00 |
| 2025-07-04 | 15.90 | 15.76 | -0.19 | -1.19% | 15.64 | 16.12 | 82013 | 12990.95 | 3.13% | 0.00 |
| 2025-07-03 | 15.73 | 15.95 | 0.22 | 1.40% | 15.65 | 15.95 | 57438 | 9082.68 | 2.19% | 18.00 |
| 2025-07-02 | 15.77 | 15.73 | -0.12 | -0.76% | 15.63 | 15.88 | 50349 | 7914.58 | 1.92% | 0.00 |
| 2025-07-01 | 15.88 | 15.85 | -0.07 | -0.44% | 15.71 | 15.97 | 52405 | 8288.65 | 2.00% | 10.00 |
| 2025-06-30 | 16.00 | 15.92 | 0.02 | 0.13% | 15.84 | 16.01 | 73773 | 11752.06 | 2.82% | 0.00 |
| 2025-06-27 | 15.58 | 15.90 | 0.31 | 1.99% | 15.56 | 16.06 | 111859 | 17713.96 | 4.27% | 4.00 |
深证大盘股票行情在线 K线走势图
永贵电器(300351)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
